Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2021 | USD | 24.318 | 24.81 | 23.09 | 24.58 | 24.58 | +0.61 (+2.54%) | 2,299,600 |
26 Aug 2021 | USD | 23.52 | 25.197 | 23.03 | 23.97 | 23.97 | +0.96 (+4.17%) | 3,995,900 |
25 Aug 2021 | USD | 22.91 | 23.94 | 22.66 | 23.01 | 23.01 | +0.29 (+1.28%) | 2,352,000 |
24 Aug 2021 | USD | 22 | 22.74 | 21.64 | 22.72 | 22.72 | +0.79 (+3.60%) | 1,730,600 |
23 Aug 2021 | USD | 22.32 | 22.54 | 21.61 | 21.93 | 21.93 | +0.36 (+1.67%) | 1,444,600 |
20 Aug 2021 | USD | 21.25 | 21.9 | 21.02 | 21.57 | 21.57 | +0.13 (+0.61%) | 1,132,000 |
19 Aug 2021 | USD | 21.75 | 22.311 | 21.32 | 21.44 | 21.44 | -0.71 (-3.21%) | 1,257,200 |
18 Aug 2021 | USD | 21.57 | 22.85 | 21.27 | 22.15 | 22.15 | +0.64 (+2.98%) | 2,212,900 |
17 Aug 2021 | USD | 22.26 | 22.68 | 21.46 | 21.51 | 21.51 | -0.81 (-3.63%) | 1,563,400 |
16 Aug 2021 | USD | 22.87 | 22.89 | 21.33 | 22.32 | 22.32 | -0.48 (-2.11%) | 2,741,600 |
13 Aug 2021 | USD | 20.57 | 23.4 | 20.46 | 22.8 | 22.8 | +2.17 (+10.52%) | 8,605,600 |
12 Aug 2021 | USD | 20.34 | 20.7 | 19.92 | 20.63 | 20.63 | +0.28 (+1.38%) | 3,739,000 |
11 Aug 2021 | USD | 20.37 | 20.62 | 19.48 | 20.35 | 20.35 | +1.6 (+8.53%) | 6,682,000 |
10 Aug 2021 | USD | 18.35 | 18.77 | 17.79 | 18.75 | 18.75 | +0.35 (+1.90%) | 2,842,700 |
9 Aug 2021 | USD | 18.38 | 18.78 | 18.27 | 18.4 | 18.4 | -0.02 (-0.11%) | 1,775,400 |
6 Aug 2021 | USD | 18.58 | 18.8 | 18.29 | 18.42 | 18.42 | -0.08 (-0.43%) | 694,200 |
5 Aug 2021 | USD | 18.73 | 18.81 | 18.19 | 18.5 | 18.5 | -0.01 (-0.05%) | 880,800 |
4 Aug 2021 | USD | 18.39 | 18.83 | 18.17 | 18.51 | 18.51 | +0.01 (+0.05%) | 1,207,800 |
3 Aug 2021 | USD | 18.1 | 18.68 | 17.99 | 18.5 | 18.5 | +0.46 (+2.55%) | 1,672,600 |
2 Aug 2021 | USD | 17.49 | 18.09 | 17.49 | 18.04 | 18.04 | +0.48 (+2.73%) | 931,000 |
30 Jul 2021 | USD | 17.31 | 17.7 | 17.13 | 17.56 | 17.56 | +0.2 (+1.15%) | 903,600 |
29 Jul 2021 | USD | 17.07 | 17.43 | 17.04 | 17.36 | 17.36 | +0.33 (+1.94%) | 656,800 |
28 Jul 2021 | USD | 17.14 | 17.3 | 16.7 | 17.03 | 17.03 | +0.27 (+1.61%) | 1,953,600 |
27 Jul 2021 | USD | 18.36 | 18.45 | 16.4 | 16.76 | 16.76 | -1.73 (-9.36%) | 4,365,300 |
26 Jul 2021 | USD | 18.34 | 18.79 | 18.18 | 18.49 | 18.49 | +0.15 (+0.82%) | 1,010,800 |
23 Jul 2021 | USD | 18.21 | 18.375 | 18.04 | 18.34 | 18.34 | +0.11 (+0.60%) | 609,000 |
22 Jul 2021 | USD | 18.12 | 18.27 | 17.9 | 18.23 | 18.23 | +0.18 (+1.00%) | 524,900 |
21 Jul 2021 | USD | 17.66 | 18.18 | 17.66 | 18.05 | 18.05 | +0.45 (+2.56%) | 694,100 |
20 Jul 2021 | USD | 17.52 | 17.76 | 17.31 | 17.6 | 17.6 | +0.15 (+0.86%) | 1,018,500 |
19 Jul 2021 | USD | 18.22 | 18.22 | 17.11 | 17.45 | 17.45 | -0.85 (-4.64%) | 1,746,800 |